Haypp Grp Ab historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	50.200	51.600	49.200	50.200	50.200	69,838
2023-09-07	49.700	52.400	49.700	50.200	50.200	12,755
2023-09-06	49.400	50.200	48.000	49.700	49.700	12,138
2023-09-05	49.800	50.200	49.100	49.400	49.400	5,589
2023-09-04	50.000	50.200	49.400	49.800	49.800	13,779
2023-09-01	50.600	50.600	49.600	50.200	50.200	3,784
2023-08-31	49.000	51.800	48.600	50.200	50.200	9,478
2023-08-30	50.800	52.000	49.600	50.400	50.400	15,807
2023-08-29	49.600	50.800	49.200	50.400	50.400	4,088
2023-08-28	49.700	50.200	48.100	49.600	49.600	15,312
2023-08-25	50.800	50.800	49.300	49.700	49.700	7,276
2023-08-24	53.000	53.000	48.200	51.000	51.000	38,643
2023-08-23	49.700	55.000	49.200	55.000	55.000	50,228
2023-08-22	50.200	50.200	49.400	49.700	49.700	16,188
2023-08-21	49.900	50.200	49.400	50.200	50.200	63,222
2023-08-18	50.800	51.000	49.200	49.700	49.700	19,839
2023-08-17	49.700	51.400	49.700	50.800	50.800	9,768
2023-08-16	50.800	51.400	49.600	49.700	49.700	28,834
2023-08-15	51.400	52.800	49.900	50.800	50.800	32,574
2023-08-14	49.000	53.000	49.000	51.200	51.200	47,360
2023-08-11	48.900	49.000	45.600	49.000	49.000	57,559
2023-08-10	48.700	49.000	47.500	49.000	49.000	24,796
2023-08-09	49.000	49.000	48.000	48.700	48.700	34,486
2023-08-08	48.700	49.000	47.600	48.400	48.400	20,093
2023-08-07	49.000	49.000	47.800	48.700	48.700	2,871
2023-08-04	48.500	49.200	47.900	49.000	49.000	5,121
2023-08-03	49.200	49.400	48.000	48.500	48.500	5,950
2023-08-02	48.600	49.200	47.700	48.900	48.900	32,854
2023-08-01	49.900	50.000	48.400	48.600	48.600	3,900
2023-07-31	49.000	50.000	47.500	50.000	50.000	12,055
2023-07-28	49.200	49.200	48.100	49.000	49.000	2,833
2023-07-27	49.000	49.000	47.400	49.000	49.000	7,611
2023-07-26	49.000	49.000	47.800	49.000	49.000	11,215
2023-07-25	48.300	49.500	47.600	48.900	48.900	38,625
2023-07-24	48.400	49.000	47.200	48.500	48.500	18,587
2023-07-21	48.400	48.400	47.500	48.400	48.400	58,601
2023-07-20	47.800	48.700	46.900	48.500	48.500	2,055
2023-07-19	48.000	48.300	47.600	47.800	47.800	134,207
2023-07-18	48.000	48.000	47.100	48.000	48.000	10,405
2023-07-17	47.300	48.500	47.100	48.000	48.000	3,291
2023-07-14	47.800	48.800	46.700	47.300	47.300	14,650
2023-07-13	48.800	49.500	47.000	47.800	47.800	37,436
2023-07-12	48.300	49.600	47.900	48.800	48.800	17,881
2023-07-11	46.900	48.000	46.900	48.000	48.000	18,190
2023-07-10	46.100	47.900	46.100	46.900	46.900	13,811
2023-07-07	45.400	46.300	44.900	46.100	46.100	12,310
2023-07-06	45.400	46.000	45.000	45.400	45.400	24,343
2023-07-05	46.100	46.100	44.600	45.400	45.400	24,198
2023-07-04	45.000	46.100	43.400	46.100	46.100	10,371
2023-07-03	45.500	45.500	43.400	45.000	45.000	25,010
2023-06-30	43.400	46.400	42.400	45.500	45.500	26,718
2023-06-29	43.400	43.700	42.600	43.400	43.400	46,007
2023-06-28	42.500	42.600	41.400	42.500	42.500	39,172
2023-06-27	42.000	43.500	42.000	42.900	42.900	100,780
2023-06-26	40.000	43.500	40.000	41.600	41.600	112,165
2023-06-22	39.100	40.000	38.300	39.800	39.800	5,545
2023-06-21	39.500	39.500	38.100	39.100	39.100	16,179
2023-06-20	38.200	39.500	36.800	39.500	39.500	6,021
2023-06-19	38.500	39.100	38.200	38.500	38.500	3,101
2023-06-16	38.900	39.500	37.300	38.800	38.800	23,860

← NewerPage 14 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.